Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Local Tacoma Stock Index (CIX: MLT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 4544 4573 4517 4534 0 -9.50(-0.21%)
May 30, 2018 4519 4553 4501 4543 0 +42.75(+0.95%)
May 29, 2018 4495 4543 4468 4501 0 -19.58(-0.43%)
May 25, 2018 4520 4520 4520 4520 0 +11.05(+0.25%)
May 24, 2018 4509 4529 4455 4509 0 -3.55(-0.08%)
May 23, 2018 4434 4517 4417 4513 0 +48.52(+1.09%)
May 22, 2018 4492 4505 4451 4464 0 -20.30(-0.45%)
May 21, 2018 4466 4505 4449 4484 0 +53.77(+1.21%)
May 18, 2018 4425 4454 4410 4431 0 +4.79(+0.11%)
May 17, 2018 4429 4468 4401 4426 0 -17.51(-0.39%)
May 16, 2018 4433 4461 4415 4443 0 +13.39(+0.30%)
May 15, 2018 4443 4458 4394 4430 0 -46.27(-1.03%)
May 14, 2018 4477 4507 4459 4476 0 +6.33(+0.14%)
May 11, 2018 4483 4489 4448 4470 0 -13.41(-0.30%)
May 10, 2018 4474 4500 4456 4483 0 +19.32(+0.43%)
May 09, 2018 4431 4471 4399 4464 0 +45.17(+1.02%)
May 08, 2018 4422 4437 4387 4419 0 -16.74(-0.38%)
May 07, 2018 4405 4464 4392 4436 0 +45.92(+1.05%)
May 04, 2018 4321 4403 4311 4390 0 +41.88(+0.96%)
May 03, 2018 4306 4372 4267 4348 0 +18.77(+0.43%)
May 02, 2018 4380 4396 4315 4329 0 -55.27(-1.26%)
May 01, 2018 4334 4400 4297 4384 0 +39.39(+0.91%)
Apr 30, 2018 4427 4448 4331 4345 0 -60.58(-1.38%)
Apr 27, 2018 4500 4520 4355 4405 0 +83.57(+1.93%)
Apr 26, 2018 4270 4359 4243 4322 0 +103.74(+2.46%)
Apr 25, 2018 4226 4253 4111 4218 0 +6.21(+0.15%)
Apr 24, 2018 4378 4396 4175 4212 0 -122.29(-2.82%)
Apr 23, 2018 4373 4391 4298 4334 0 -2.32(-0.05%)
Apr 20, 2018 4397 4404 4300 4337 0 -60.47(-1.38%)
Apr 19, 2018 4390 4433 4355 4397 0 +21.01(+0.48%)
Apr 18, 2018 4355 4394 4327 4376 0 +38.47(+0.89%)
Apr 17, 2018 4270 4357 4257 4338 0 +111.88(+2.65%)
Apr 16, 2018 4224 4245 4184 4226 0 +42.60(+1.02%)
Apr 13, 2018 4234 4252 4157 4183 0 -38.30(-0.91%)
Apr 12, 2018 4180 4241 4172 4221 0 +73.34(+1.77%)
Apr 11, 2018 4166 4216 4133 4148 0 -37.63(-0.90%)
Apr 10, 2018 4168 4201 4129 4186 0 +91.38(+2.23%)
Apr 09, 2018 4135 4197 4085 4094 0 +5.93(+0.15%)
Apr 06, 2018 4125 4159 4075 4088 0 -110.71(-2.64%)
Apr 05, 2018 4181 4226 4143 4199 0 +60.91(+1.47%)
Apr 04, 2018 3967 4153 3958 4138 0 +70.26(+1.73%)
Apr 03, 2018 4051 4100 3976 4068 0 +61.82(+1.54%)
Apr 02, 2018 4106 4125 3956 4006 0 -152.70(-3.67%)
Mar 29, 2018 4159 4159 4159 4159 0 +67.79(+1.66%)
Mar 28, 2018 4116 4157 4014 4091 0 -71.47(-1.72%)
Mar 27, 2018 4363 4378 4123 4162 0 -157.26(-3.64%)
Mar 26, 2018 4229 4330 4179 4320 0 +207.19(+5.04%)
Mar 23, 2018 4211 4257 4107 4112 0 -107.85(-2.56%)
Mar 22, 2018 4288 4312 4214 4220 0 -120.79(-2.78%)
Mar 21, 2018 4355 4391 4312 4341 0 -19.04(-0.44%)
Mar 20, 2018 4309 4378 4300 4360 0 +61.73(+1.44%)
Mar 19, 2018 4322 4342 4254 4298 0 -64.01(-1.47%)
Mar 16, 2018 4376 4400 4336 4362 0 -3.27(-0.07%)
Mar 15, 2018 4369 4396 4323 4366 0 -0.64(-0.01%)
Mar 14, 2018 4417 4435 4347 4366 0 -24.32(-0.55%)
Mar 13, 2018 4390 4392 4379 4391 0 -61.74(-1.39%)
Mar 12, 2018 4454 4487 4419 4452 0 +14.61(+0.33%)
Mar 09, 2018 4392 4440 4375 4438 0 +81.87(+1.88%)
Mar 08, 2018 4353 4380 4325 4356 0 +18.49(+0.43%)
Mar 07, 2018 4337 4343 4308 4337 0 +10.64(+0.25%)
Mar 06, 2018 4348 4363 4301 4327 0 +6.16(+0.14%)
Mar 05, 2018 4240 4339 4220 4321 0 +50.80(+1.19%)
Mar 02, 2018 4200 4278 4160 4270 0 +5.77(+0.14%)
Mar 01, 2018 4332 4352 4208 4264 0 -62.70(-1.45%)
Feb 28, 2018 4361 4400 4322 4327 0 -9.01(-0.21%)
Feb 27, 2018 4383 4400 4328 4336 0 -36.57(-0.84%)
Feb 26, 2018 4329 4376 4320 4372 0 +65.01(+1.51%)
Feb 23, 2018 4291 4311 4247 4307 0 +66.12(+1.56%)
Feb 22, 2018 4241 4250 4218 4241 0 +10.86(+0.26%)
Feb 21, 2018 4261 4303 4225 4230 0 -8.76(-0.21%)
Feb 20, 2018 4216 4279 4182 4239 0 +25.63(+0.61%)
Feb 16, 2018 4213 4213 4213 4213 0 -28.28(-0.67%)
Feb 15, 2018 4222 4253 4171 4242 0 +66.53(+1.59%)
Feb 14, 2018 4072 4187 4066 4175 0 +65.90(+1.60%)
Feb 13, 2018 4105 4120 4104 4109 0 +46.29(+1.14%)
Feb 12, 2018 4020 4093 3978 4063 0 +87.87(+2.21%)
Feb 09, 2018 3978 4047 3789 3975 0 +54.01(+1.38%)
Feb 08, 2018 4033 4135 3916 3921 0 -188.60(-4.59%)
Feb 07, 2018 4152 4205 4088 4110 0 -55.29(-1.33%)
Feb 06, 2018 3953 4172 3906 4165 0 +129.00(+3.20%)
Feb 05, 2018 4120 4243 3937 4036 0 -145.57(-3.48%)
Feb 02, 2018 4267 4307 4181 4182 0 -18.17(-0.43%)
Feb 01, 2018 4264 4319 4173 4200 0 -78.97(-1.85%)
Jan 31, 2018 4270 4327 4244 4279 0 +72.67(+1.73%)
Jan 30, 2018 4180 4228 4153 4206 0 -6.47(-0.15%)
Jan 29, 2018 4227 4267 4186 4213 0 +7.11(+0.17%)
Jan 26, 2018 4176 4211 4142 4205 0 +51.72(+1.25%)
Jan 25, 2018 4137 4177 4109 4154 0 +42.94(+1.04%)
Jan 24, 2018 4147 4184 4078 4111 0 -10.10(-0.25%)
Jan 23, 2018 4096 4138 4081 4121 0 +40.97(+1.00%)
Jan 22, 2018 4011 4086 3999 4080 0 +68.12(+1.70%)
Jan 19, 2018 4037 4053 3997 4012 0 -0.97(-0.02%)
Jan 18, 2018 4023 4052 3992 4013 0 -17.24(-0.43%)
Jan 17, 2018 4012 4058 3966 4030 0 +45.35(+1.14%)
Jan 16, 2018 4044 4089 3958 3985 0 -25.72(-0.64%)
Jan 12, 2018 4010 4010 4010 4010 0 +73.71(+1.87%)
Jan 11, 2018 3905 3940 3882 3937 0 +46.04(+1.18%)
Jan 10, 2018 3892 3896 3883 3891 0 -2.76(-0.07%)
Jan 09, 2018 3898 3917 3862 3893 0 +13.75(+0.35%)
Jan 08, 2018 3864 3895 3841 3880 0 +22.26(+0.58%)
Jan 05, 2018 3820 3865 3803 3857 0 +57.78(+1.52%)
Jan 04, 2018 3791 3825 3780 3800 0 +17.14(+0.45%)
Jan 03, 2018 3769 3791 3748 3782 0 +31.90(+0.85%)
Jan 02, 2018 3732 3761 3716 3751 0 +36.93(+0.99%)
Dec 29, 2017 3714 3714 3714 3714 0 -26.19(-0.70%)
Dec 28, 2017 3744 3750 3729 3740 0 +8.36(+0.22%)
Dec 27, 2017 3733 3735 3730 3731 0 +12.00(+0.32%)
Dec 26, 2017 3709 3730 3693 3719 0 +7.21(+0.19%)
Dec 22, 2017 3718 3727 3696 3712 0 -8.20(-0.22%)
Dec 21, 2017 3738 3745 3708 3720 0 -8.37(-0.22%)
Dec 20, 2017 3759 3764 3708 3729 0 -16.52(-0.44%)
Dec 19, 2017 3761 3769 3720 3745 0 -16.19(-0.43%)
Dec 18, 2017 3772 3793 3743 3762 0 +8.20(+0.22%)
Dec 15, 2017 3732 3774 3704 3753 0 +45.93(+1.24%)
Dec 14, 2017 3713 3744 3689 3707 0 -0.98(-0.03%)
Dec 13, 2017 3721 3737 3696 3708 0 +5.87(+0.16%)
Dec 12, 2017 3706 3736 3692 3703 0 +2.63(+0.07%)
Dec 11, 2017 3679 3710 3657 3700 0 +23.24(+0.63%)
Dec 08, 2017 3673 3700 3648 3677 0 +38.47(+1.06%)
Dec 07, 2017 3635 3654 3610 3638 0 +8.68(+0.24%)
Dec 06, 2017 3591 3645 3579 3630 0 +35.48(+0.99%)
Dec 05, 2017 3583 3645 3561 3594 0 +13.11(+0.37%)
Dec 04, 2017 3632 3642 3557 3581 0 -68.03(-1.86%)
Dec 01, 2017 3657 3691 3627 3649 0 -24.31(-0.66%)
Nov 30, 2017 3635 3685 3622 3673 0 +51.78(+1.43%)
Nov 29, 2017 3674 3688 3587 3621 0 -52.23(-1.42%)
Nov 28, 2017 3666 3691 3643 3674 0 +24.84(+0.68%)
Nov 27, 2017 3639 3677 3630 3649 0 +18.16(+0.50%)
Nov 24, 2017 3601 3640 3592 3631 0 +33.26(+0.92%)
Nov 22, 2017 3597 3622 3576 3597 0 +3.45(+0.10%)
Nov 21, 2017 3568 3600 3559 3594 0 +41.20(+1.16%)
Nov 20, 2017 3550 3565 3538 3553 0 +2.70(+0.08%)
Nov 17, 2017 3575 3580 3540 3550 0 -27.22(-0.76%)
Nov 16, 2017 3564 3586 3558 3577 0 +22.77(+0.64%)
Nov 15, 2017 3561 3580 3535 3555 0 -30.73(-0.86%)
Nov 14, 2017 3566 3590 3545 3585 0 +10.27(+0.29%)
Nov 13, 2017 3563 3592 3555 3575 0 +5.42(+0.15%)
Nov 10, 2017 3568 3585 3549 3570 0 -9.38(-0.26%)
Nov 09, 2017 3577 3591 3534 3579 0 -19.16(-0.53%)
Nov 08, 2017 3575 3606 3562 3598 0 +20.30(+0.57%)
Nov 07, 2017 3582 3600 3557 3578 0 +4.94(+0.14%)
Nov 06, 2017 3554 3589 3547 3573 0 +17.95(+0.50%)
Nov 03, 2017 3524 3571 3504 3555 0 +23.97(+0.68%)
Nov 02, 2017 3516 3552 3495 3531 0 +12.35(+0.35%)
Nov 01, 2017 3531 3540 3500 3519 0 +0.27(+0.01%)
Oct 31, 2017 3544 3551 3508 3518 0 -19.39(-0.55%)
Oct 30, 2017 3513 3564 3495 3538 0 +13.36(+0.38%)
Oct 27, 2017 3488 3579 3461 3524 0 +224.50(+6.80%)
Oct 26, 2017 3315 3332 3287 3300 0 +6.89(+0.21%)
Oct 25, 2017 3307 3330 3264 3293 0 -21.66(-0.65%)
Oct 24, 2017 3307 3332 3288 3315 0 +13.34(+0.40%)
Oct 23, 2017 3333 3343 3294 3301 0 -22.49(-0.68%)
Oct 20, 2017 3321 3343 3300 3324 0 +20.88(+0.63%)
Oct 19, 2017 3297 3309 3276 3303 0 -5.06(-0.15%)
Oct 18, 2017 3319 3344 3294 3308 0 -9.19(-0.28%)
Oct 17, 2017 3310 3325 3300 3317 0 -0.96(-0.03%)
Oct 16, 2017 3322 3333 3307 3318 0 +1.32(+0.04%)
Oct 13, 2017 3324 3336 3307 3317 0 +9.66(+0.29%)
Oct 12, 2017 3289 3322 3277 3307 0 +19.77(+0.60%)
Oct 11, 2017 3280 3292 3263 3287 0 +14.15(+0.43%)
Oct 10, 2017 3281 3294 3254 3273 0 +3.61(+0.11%)
Oct 09, 2017 3272 3289 3255 3270 0 +2.87(+0.09%)
Oct 06, 2017 3245 3279 3237 3267 0 +0.06(+0.00%)
Oct 05, 2017 3234 3272 3225 3267 0 +47.65(+1.48%)
Oct 04, 2017 3197 3226 3184 3219 0 +18.12(+0.57%)
Oct 03, 2017 3211 3228 3189 3201 0 -8.94(-0.28%)
Oct 02, 2017 3212 3227 3189 3210 0 +6.87(+0.21%)
Sep 29, 2017 3193 3214 3185 3203 0 +13.98(+0.44%)
Sep 28, 2017 3178 3200 3165 3189 0 +3.14(+0.10%)
Sep 27, 2017 3177 3205 3161 3186 0 +27.37(+0.87%)
Sep 26, 2017 3173 3185 3143 3158 0 -0.08(-0.00%)
Sep 25, 2017 3185 3192 3137 3159 0 -38.30(-1.20%)
Sep 22, 2017 3193 3215 3182 3197 0 -4.52(-0.14%)
Sep 21, 2017 3226 3232 3192 3201 0 -23.20(-0.72%)
Sep 20, 2017 3223 3240 3192 3225 0 +2.81(+0.09%)
Sep 19, 2017 3227 3242 3208 3222 0 -0.87(-0.03%)
Sep 18, 2017 3238 3263 3206 3223 0 -11.51(-0.36%)
Sep 15, 2017 3229 3249 3202 3234 0 +9.28(+0.29%)
Sep 14, 2017 3230 3247 3209 3225 0 -10.64(-0.33%)
Sep 13, 2017 3205 3242 3188 3236 0 +35.10(+1.10%)
Sep 12, 2017 3203 3217 3180 3200 0 +5.58(+0.17%)
Sep 11, 2017 3182 3207 3178 3195 0 +31.86(+1.01%)
Sep 08, 2017 3179 3190 3147 3163 0 -18.33(-0.58%)
Sep 07, 2017 3163 3193 3153 3181 0 +30.53(+0.97%)
Sep 06, 2017 3164 3176 3139 3151 0 -5.99(-0.19%)
Sep 05, 2017 3168 3181 3135 3157 0 -24.38(-0.77%)
Sep 01, 2017 3201 3208 3171 3181 0 -15.38(-0.48%)
Aug 31, 2017 3176 3204 3163 3197 0 +32.08(+1.01%)
Aug 30, 2017 3134 3172 3125 3164 0 +34.89(+1.11%)
Aug 29, 2017 3093 3136 3082 3130 0 +17.62(+0.57%)
Aug 28, 2017 3115 3127 3096 3112 0 +3.58(+0.12%)
Aug 25, 2017 3112 3139 3097 3108 0 -6.01(-0.19%)
Aug 24, 2017 3131 3137 3087 3114 0 -14.32(-0.46%)
Aug 23, 2017 3135 3144 3116 3129 0 -21.32(-0.68%)
Aug 22, 2017 3113 3155 3112 3150 0 +45.21(+1.46%)
Aug 21, 2017 3115 3124 3083 3105 0 -9.94(-0.32%)
Aug 18, 2017 3115 3135 3098 3115 0 -3.97(-0.13%)
Aug 17, 2017 3164 3173 3117 3119 0 -49.86(-1.57%)
Aug 16, 2017 3168 3193 3150 3169 0 +4.07(+0.13%)
Aug 15, 2017 3178 3186 3154 3164 0 -6.32(-0.20%)
Aug 14, 2017 3156 3179 3147 3171 0 +41.03(+1.31%)
Aug 11, 2017 3102 3140 3083 3130 0 +34.33(+1.11%)
Aug 10, 2017 3130 3145 3089 3095 0 -53.51(-1.70%)
Aug 09, 2017 3154 3167 3131 3149 0 -25.87(-0.81%)
Aug 08, 2017 3172 3197 3150 3175 0 -0.82(-0.03%)
Aug 07, 2017 3177 3192 3160 3176 0 +4.71(+0.15%)
Aug 04, 2017 3173 3189 3152 3171 0 +8.04(+0.25%)
Aug 03, 2017 3178 3191 3149 3163 0 -13.03(-0.41%)
Aug 02, 2017 3185 3196 3140 3176 0 -5.36(-0.17%)
Aug 01, 2017 3196 3214 3169 3181 0 +5.34(+0.17%)
Jul 31, 2017 3216 3232 3163 3176 0 -33.98(-1.06%)
Jul 28, 2017 3200 3240 3172 3210 0 -49.79(-1.53%)
Jul 27, 2017 3286 3327 3224 3260 0 -8.81(-0.27%)
Jul 26, 2017 3253 3282 3237 3269 0 +37.41(+1.16%)
Jul 25, 2017 3231 3243 3225 3231 0 +15.47(+0.48%)
Jul 24, 2017 3202 3226 3192 3216 0 +11.55(+0.36%)
Jul 21, 2017 3190 3216 3171 3204 0 -8.40(-0.26%)
Jul 20, 2017 3218 3228 3188 3213 0 +6.87(+0.21%)
Jul 19, 2017 3195 3216 3189 3206 0 +16.77(+0.53%)
Jul 18, 2017 3168 3197 3151 3189 0 +11.19(+0.35%)
Jul 17, 2017 3162 3189 3158 3178 0 +18.17(+0.58%)
Jul 14, 2017 3149 3174 3134 3160 0 +22.50(+0.72%)
Jul 13, 2017 3139 3153 3120 3137 0 +4.77(+0.15%)
Jul 12, 2017 3124 3143 3109 3132 0 +38.83(+1.26%)
Jul 11, 2017 3089 3112 3072 3093 0 +1.48(+0.05%)
Jul 10, 2017 3071 3106 3060 3092 0 +27.30(+0.89%)
Jul 07, 2017 3043 3080 3036 3065 0 +31.32(+1.03%)
Jul 06, 2017 3033 3057 3016 3033 0 -19.77(-0.65%)
Jul 05, 2017 3028 3069 3014 3053 0 +37.30(+1.24%)
Jul 03, 2017 3038 3070 3008 3016 0 -27.47(-0.90%)
Jun 30, 2017 3056 3074 3037 3043 0 +1.29(+0.04%)
Jun 29, 2017 3069 3082 3019 3042 0 -46.47(-1.50%)
Jun 28, 2017 3061 3093 3041 3088 0 +31.36(+1.03%)
Jun 27, 2017 3096 3110 3055 3057 0 -50.08(-1.61%)
Jun 26, 2017 3142 3156 3099 3107 0 -25.12(-0.80%)
Jun 23, 2017 3110 3140 3096 3132 0 +21.41(+0.69%)
Jun 22, 2017 3122 3131 3094 3111 0 -5.44(-0.17%)
Jun 21, 2017 3113 3127 3095 3116 0 +18.06(+0.58%)
Jun 20, 2017 3128 3141 3096 3098 0 -27.42(-0.88%)
Jun 19, 2017 3137 3155 3101 3126 0 +27.10(+0.87%)
Jun 16, 2017 3104 3118 3072 3099 0 +16.17(+0.52%)
Jun 15, 2017 3059 3092 3038 3082 0 -17.29(-0.56%)
Jun 14, 2017 3123 3134 3068 3100 0 -10.69(-0.34%)
Jun 13, 2017 3095 3121 3076 3110 0 +33.80(+1.10%)
Jun 12, 2017 3071 3097 3018 3077 0 -27.76(-0.89%)
Jun 09, 2017 3173 3178 3014 3104 0 -63.46(-2.00%)
Jun 08, 2017 3183 3190 3149 3168 0 -9.55(-0.30%)
Jun 07, 2017 3177 3189 3155 3177 0 +5.20(+0.16%)
Jun 06, 2017 3181 3195 3164 3172 0 -7.64(-0.24%)
Jun 05, 2017 3173 3198 3160 3180 0 +11.45(+0.36%)
Jun 02, 2017 3130 3176 3121 3168 0 +48.37(+1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.